Get the Stockscreener App
2.08
0.97%
0.02
Inflarx N V Stock (IFRX) Price History
The historical daily chart and data for Inflarx N V stock (IFRX), show that the latest closing stock price as of November 22, 2024, is $2.08.
- Inflarx N V all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx N V stock price recorded was $0.7762 on June 24, 2022. Since then, Inflarx N V's stock price has risen over 167.97% to $2.08 now.
- The 52-week high stock price for IFRX is $2.44, representing a 17.31% increase from the current share price, occurred on November 14, 2024.
- The 52-week low stock price for IFRX is $1.165, indicating a -43.99% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Inflarx N V (IFRX) stock in the beginning of 2023 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $2.25 | $2.02 | $0.225 | 333,114.0 | +0.97% |
| Nov 21, 2024 | $2.14 | $1.97 | $0.17 | 312,815.0 | +0.98% |
| Nov 20, 2024 | $2.15 | $1.89 | $0.2553 | 370,306.0 | +6.25% |
| Nov 19, 2024 | $2.15 | $1.65 | $0.5026 | 489,198.0 | +10.34% |
| Nov 18, 2024 | $2.02 | $1.51 | $0.5082 | 438,442.0 | -10.77% |
| Nov 15, 2024 | $2.37 | $1.87 | $0.50 | 722,975.0 | -3.94% |
| Nov 14, 2024 | $2.44 | $1.72 | $0.72 | 2,076,382.0 | +18.71% |
| Nov 13, 2024 | $1.71 | $1.54 | $0.1701 | 170,527.0 | +13.25% |
| Nov 12, 2024 | $1.57 | $1.50 | $0.07 | 108,318.0 | -1.31% |
| Nov 11, 2024 | $1.58 | $1.50 | $0.08 | 136,484.0 | -1.92% |
| Nov 08, 2024 | $1.58 | $1.50 | $0.079 | 55,243.0 | +3.31% |
| Nov 07, 2024 | $1.55 | $1.48 | $0.07 | 95,862.0 | -1.31% |
| Nov 06, 2024 | $1.60 | $1.51 | $0.09 | 138,959.0 | -4.38% |
| Nov 05, 2024 | $1.60 | $1.52 | $0.08 | 63,867.0 | +2.56% |
| Nov 04, 2024 | $1.60 | $1.54 | $0.0565 | 32,037.0 | -1.27% |
| Nov 01, 2024 | $1.60 | $1.52 | $0.08 | 56,130.0 | +1.94% |
| Oct 31, 2024 | $1.60 | $1.49 | $0.11 | 88,059.0 | -1.27% |
| Oct 30, 2024 | $1.60 | $1.56 | $0.0399 | 23,600.0 | +0.32% |
| Oct 29, 2024 | $1.64 | $1.50 | $0.1399 | 47,585.0 | -0.32% |
| Oct 28, 2024 | $1.62 | $1.54 | $0.08 | 35,123.0 | +0.00% |
| Oct 25, 2024 | $1.71 | $1.56 | $0.15 | 72,714.0 | -1.88% |
Inflarx N V Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx N V Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.44 | $1.48 | $0.96 | 5,933,773.0 | +34.19% |
| Oct, 2024 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
Inflarx N V Stock (IFRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| Nov, 2023 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| Oct, 2023 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| Sep, 2023 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| Aug, 2023 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| Jul, 2023 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| Jun, 2023 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| May, 2023 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| Apr, 2023 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| Mar, 2023 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| Feb, 2023 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| Jan, 2023 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
Inflarx N V Stock (IFRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.27 | $2.00 | $1.27 | 3,396,236.0 | +19.23% |
| Nov, 2022 | $2.77 | $2.24 | $0.53 | 1,585,162.0 | +0.00% |
| Oct, 2022 | $2.79 | $2.24 | $0.55 | 1,473,796.0 | -1.52% |
| Sep, 2022 | $2.91 | $2.08 | $0.83 | 2,787,542.0 | +19.46% |
| Aug, 2022 | $3.18 | $2.15 | $1.04 | 5,965,626.0 | -19.34% |
| Jul, 2022 | $2.90 | $1.22 | $1.68 | 19,325,330.0 | +88.97% |
| Jun, 2022 | $1.62 | $0.7762 | $0.8438 | 10,630,254.0 | -8.81% |
| May, 2022 | $1.75 | $1.29 | $0.46 | 2,175,022.0 | -5.92% |
| Apr, 2022 | $2.04 | $1.57 | $0.47 | 4,116,210.0 | -7.65% |
| Mar, 2022 | $2.73 | $1.79 | $0.94 | 8,749,255.0 | -31.20% |
| Feb, 2022 | $3.81 | $2.50 | $1.31 | 3,173,390.0 | -25.49% |
| Jan, 2022 | $4.99 | $3.05 | $1.94 | 4,608,001.0 | -25.00% |
1.89%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):